日本精化の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,547 | 2,573 | 2,534 | 2,544 | -55 | -2.1% | 33,400 |
2023/02/24 | 2,501 | 2,600 | 2,501 | 2,599 | +102 | +4.1% | 21,500 |
2023/02/22 | 2,489 | 2,515 | 2,482 | 2,497 | +9 | +0.4% | 13,000 |
2023/02/21 | 2,485 | 2,497 | 2,478 | 2,488 | +20 | +0.8% | 8,000 |
2023/02/20 | 2,441 | 2,488 | 2,437 | 2,468 | +34 | +1.4% | 11,900 |
2023/02/17 | 2,436 | 2,459 | 2,427 | 2,434 | -28 | -1.1% | 7,300 |
2023/02/16 | 2,436 | 2,479 | 2,436 | 2,462 | +26 | +1.1% | 9,400 |
2023/02/15 | 2,448 | 2,463 | 2,436 | 2,436 | +10 | +0.4% | 7,500 |
2023/02/14 | 2,362 | 2,431 | 2,362 | 2,426 | +64 | +2.7% | 10,000 |
2023/02/13 | 2,389 | 2,389 | 2,358 | 2,362 | -27 | -1.1% | 12,300 |
2023/02/10 | 2,295 | 2,392 | 2,272 | 2,389 | +59 | +2.5% | 14,500 |
2023/02/09 | 2,298 | 2,339 | 2,290 | 2,330 | +33 | +1.4% | 7,400 |
2023/02/08 | 2,364 | 2,364 | 2,260 | 2,297 | -77 | -3.2% | 16,700 |
2023/02/07 | 2,332 | 2,381 | 2,332 | 2,374 | +53 | +2.3% | 9,800 |
2023/02/06 | 2,393 | 2,393 | 2,301 | 2,321 | -71 | -3% | 19,100 |
2023/02/03 | 2,404 | 2,436 | 2,392 | 2,392 | -34 | -1.4% | 10,300 |
2023/02/02 | 2,383 | 2,448 | 2,368 | 2,426 | +49 | +2.1% | 12,200 |
2023/02/01 | 2,424 | 2,437 | 2,370 | 2,377 | -21 | -0.9% | 14,500 |
2023/01/31 | 2,399 | 2,430 | 2,385 | 2,398 | +33 | +1.4% | 20,000 |
2023/01/30 | 2,398 | 2,415 | 2,354 | 2,365 | -33 | -1.4% | 31,200 |
2023/01/27 | 2,340 | 2,398 | 2,329 | 2,398 | +26 | +1.1% | 12,200 |
2023/01/26 | 2,399 | 2,408 | 2,353 | 2,372 | -27 | -1.1% | 11,700 |
2023/01/25 | 2,433 | 2,433 | 2,385 | 2,399 | -50 | -2% | 30,400 |
2023/01/24 | 2,500 | 2,511 | 2,431 | 2,449 | -31 | -1.3% | 22,700 |
2023/01/23 | 2,404 | 2,480 | 2,398 | 2,480 | +126 | +5.4% | 29,600 |
2023/01/20 | 2,341 | 2,363 | 2,328 | 2,354 | +8 | +0.3% | 7,600 |
2023/01/19 | 2,342 | 2,365 | 2,324 | 2,346 | +13 | +0.6% | 11,500 |
2023/01/18 | 2,285 | 2,336 | 2,273 | 2,333 | +45 | +2% | 11,700 |
2023/01/17 | 2,290 | 2,320 | 2,288 | 2,288 | -14 | -0.6% | 9,300 |
2023/01/16 | 2,300 | 2,326 | 2,280 | 2,302 | -3 | -0.1% | 15,200 |
2023/01/13 | 2,273 | 2,330 | 2,273 | 2,305 | +24 | +1.1% | 21,000 |
2023/01/12 | 2,267 | 2,288 | 2,247 | 2,281 | +24 | +1.1% | 17,200 |
2023/01/11 | 2,220 | 2,262 | 2,220 | 2,257 | +55 | +2.5% | 14,000 |
2023/01/10 | 2,239 | 2,239 | 2,200 | 2,202 | -12 | -0.5% | 16,100 |
2023/01/06 | 2,150 | 2,219 | 2,127 | 2,214 | +61 | +2.8% | 16,300 |
2023/01/05 | 2,156 | 2,173 | 2,136 | 2,153 | -3 | -0.1% | 13,000 |
2023/01/04 | 2,270 | 2,275 | 2,156 | 2,156 | -129 | -5.6% | 12,600 |
2022/12/30 | 2,267 | 2,310 | 2,267 | 2,285 | +12 | +0.5% | 11,800 |
2022/12/29 | 2,268 | 2,296 | 2,241 | 2,273 | -5 | -0.2% | 15,500 |
2022/12/28 | 2,250 | 2,288 | 2,234 | 2,278 | +22 | +1% | 17,800 |
2022/12/27 | 2,233 | 2,264 | 2,233 | 2,256 | +43 | +1.9% | 7,900 |
2022/12/26 | 2,205 | 2,215 | 2,172 | 2,213 | +52 | +2.4% | 17,800 |
2022/12/23 | 2,141 | 2,165 | 2,120 | 2,161 | ±0 | ±0% | 9,100 |
2022/12/22 | 2,170 | 2,194 | 2,151 | 2,161 | +2 | +0.1% | 17,400 |
2022/12/21 | 2,272 | 2,272 | 2,155 | 2,159 | -120 | -5.3% | 31,500 |
2022/12/20 | 2,348 | 2,401 | 2,265 | 2,279 | -20 | -0.9% | 42,700 |
2022/12/19 | 2,299 | 2,320 | 2,286 | 2,299 | -2 | -0.1% | 13,400 |
2022/12/16 | 2,344 | 2,344 | 2,301 | 2,301 | -60 | -2.5% | 31,100 |
2022/12/15 | 2,352 | 2,369 | 2,343 | 2,361 | +8 | +0.3% | 7,500 |
2022/12/14 | 2,319 | 2,353 | 2,313 | 2,353 | +34 | +1.5% | 6,600 |
301~
350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「日精化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
日精化 | 256,500円 | +6.5% | +10.1% | 2.88% | 16.72倍 | 1.24倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
JSP | 218,600円 | +8.1% | -8.9% | 3.66% | 10.81倍 | 0.60倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
石原産 | 164,400円 | +4.0% | -39.4% | 4.26% | 10.47倍 | 0.59倍 |
|
顔料など酸化チタン大手。MLCC向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
日農薬 | 75,500円 | +1.4% | +12.9% | 2.65% | 12.34倍 | 0.76倍 |
|
農薬専業大手。自社品でブラジル、インド等海外開拓。医薬品原料も。ADEKAとの連携強化 |
マンダム | 121,600円 | +5.1% | -47.0% | 3.29% | 60.08倍 | 0.82倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシアに強み |
市場注目の銘柄
チャート関連のコラム